Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	167.20p on 26-12-2025 at 05:12:26
Change	0.00p 0%
Buy	168.20p
Sell	167.40p

Last Trade:	Sell 19,071.00 at 167.20p
Day's Volume:	0
Last Close:	167.20p
Open:	0.00p
ISIN:	GB0004657408

Day's Range	0.00p - 0.00p
52wk Range:	106.00p - 170.60p
Market Capitalisation:	£2.13b
VWAP:	0.00p
Shares in Issue:	1.27b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	19,071	167.20p	SI Trade	12:35:24 - 24-Dec-25
Sell*	248,509	167.20p	Uncrossing Trade	12:35:24 - 24-Dec-25
Sell*	321	167.60p	Automatic Execution	12:29:09 - 24-Dec-25
Sell*	425	167.60p	Automatic Execution	12:29:09 - 24-Dec-25
Sell*	796	167.60p	Automatic Execution	12:29:09 - 24-Dec-25
Sell*	442	167.60p	Automatic Execution	12:29:09 - 24-Dec-25
Buy*	5,648	167.80p	Automatic Execution	12:27:59 - 24-Dec-25
Unknown*	5,188	167.80p	Automatic Execution	12:27:51 - 24-Dec-25
Buy*	2,193	167.80p	Automatic Execution	12:27:51 - 24-Dec-25
Buy*	5,870	167.80p	Automatic Execution	12:27:51 - 24-Dec-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Dec 2025 (Fri)	167.20	167.20	167.20	167.20	0
25th Dec 2025 (Thu)	167.20	167.20	167.20	167.20	0
24th Dec 2025 (Wed)	164.80	168.20	164.80	167.20	464,475
23rd Dec 2025 (Tue)	170.60	170.60	166.00	166.80	2,996,246
22nd Dec 2025 (Mon)	167.20	168.60	166.00	167.60	1,247,060
19th Dec 2025 (Fri)	168.80	170.00	168.00	168.40	7,260,361
18th Dec 2025 (Thu)	170.00	170.00	167.40	169.20	2,761,234
17th Dec 2025 (Wed)	166.80	169.00	166.40	167.60	4,396,842
16th Dec 2025 (Tue)	166.00	167.20	165.60	166.00	2,173,730
15th Dec 2025 (Mon)	163.80	166.80	163.40	166.40	2,624,478
12th Dec 2025 (Fri)	161.20	163.40	161.20	163.20	2,922,973
11th Dec 2025 (Thu)	161.40	163.00	160.20	161.40	7,766,680
10th Dec 2025 (Wed)	162.00	163.20	160.40	163.00	6,636,057
9th Dec 2025 (Tue)	164.20	164.20	161.80	162.20	2,182,766
8th Dec 2025 (Mon)	164.20	164.20	160.20	161.40	3,436,082
5th Dec 2025 (Fri)	160.00	163.80	160.00	161.00	8,136,639
4th Dec 2025 (Thu)	161.00	162.80	159.00	162.00	4,248,985
3rd Dec 2025 (Wed)	163.00	163.00	156.20	158.40	3,198,033
2nd Dec 2025 (Tue)	163.00	163.00	156.20	157.00	22,789,364
1st Dec 2025 (Mon)	160.80	160.80	157.80	159.00	2,418,970
28th Nov 2025 (Fri)	157.80	162.00	157.60	158.80	4,958,930
27th Nov 2025 (Thu)	160.00	162.00	158.40	161.60	7,436,785
26th Nov 2025 (Wed)	158.20	161.60	157.00	159.20	3,376,972

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 4:30 pm	RNS	Director/PDMR Shareholding
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54